Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adecoagro Ord Shs (NY: AGRO )

10.88 -0.03 (-0.27%)
Streaming Delayed Price Updated: 12:14 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 7.212 7.212 7.083 7.111 811,192 -0.11(-1.53%)
Apr 27, 2018 7.166 7.281 7.166 7.221 212,782 +0.10(+1.42%)
Apr 26, 2018 7.184 7.212 7.065 7.120 500,890 -0.02(-0.26%)
Apr 25, 2018 7.129 7.198 7.074 7.138 516,646 -0.04(-0.51%)
Apr 24, 2018 7.286 7.341 7.129 7.175 295,966 -0.05(-0.64%)
Apr 23, 2018 7.230 7.286 7.088 7.221 557,121 +0.01(+0.13%)
Apr 20, 2018 7.323 7.382 7.175 7.212 342,705 -0.07(-1.01%)
Apr 19, 2018 7.415 7.488 7.240 7.286 463,034 -0.10(-1.37%)
Apr 18, 2018 7.369 7.498 7.369 7.387 299,919 +0.00(+0.00%)
Apr 17, 2018 7.304 7.461 7.304 7.387 544,355 +0.14(+1.91%)
Apr 16, 2018 7.323 7.395 7.157 7.249 960,773 -0.06(-0.76%)
Apr 13, 2018 7.350 7.433 7.295 7.304 444,458 -0.07(-1.00%)
Apr 12, 2018 7.396 7.498 7.359 7.378 553,808 -0.01(-0.12%)
Apr 11, 2018 7.313 7.415 7.286 7.387 454,517 +0.02(+0.25%)
Apr 10, 2018 7.295 7.387 7.259 7.369 604,094 +0.12(+1.65%)
Apr 09, 2018 7.452 7.590 7.230 7.249 744,494 -0.20(-2.72%)
Apr 06, 2018 7.387 7.571 7.387 7.452 650,473 +0.03(+0.37%)
Apr 05, 2018 7.304 7.488 7.277 7.424 894,618 +0.18(+2.54%)
Apr 04, 2018 6.807 7.277 6.650 7.240 1,251,643 +0.23(+3.29%)
Apr 03, 2018 6.945 7.046 6.917 7.009 324,465 +0.08(+1.20%)
Apr 02, 2018 6.963 7.074 6.788 6.927 673,897 +0.00(+0.00%)
Mar 29, 2018 6.927 6.927 6.927 0 +0.18(+2.59%)
Mar 28, 2018 6.844 6.880 6.669 6.752 646,840 -0.10(-1.48%)
Mar 27, 2018 7.000 7.037 6.844 6.853 762,871 -0.12(-1.72%)
Mar 26, 2018 7.019 7.267 6.940 6.973 1,652,551 -0.03(-0.39%)
Mar 23, 2018 7.111 7.120 6.917 7.000 837,334 -0.11(-1.55%)
Mar 22, 2018 7.065 7.230 6.973 7.111 762,111 +0.01(+0.13%)
Mar 21, 2018 7.286 7.304 7.014 7.102 640,157 -0.20(-2.77%)
Mar 20, 2018 7.295 7.323 7.175 7.304 471,965 +0.01(+0.13%)
Mar 19, 2018 7.452 7.507 7.106 7.295 1,253,430 -0.19(-2.58%)
Mar 16, 2018 7.553 7.663 7.433 7.488 965,030 -0.11(-1.45%)
Mar 15, 2018 7.700 7.774 7.525 7.599 1,105,860 -0.09(-1.20%)
Mar 14, 2018 7.663 7.783 7.663 7.691 1,287,591 +0.03(+0.36%)
Mar 13, 2018 7.673 7.811 7.553 7.663 1,655,107 +0.02(+0.24%)
Mar 12, 2018 7.691 7.875 7.571 7.645 1,617,740 -0.01(-0.12%)
Mar 09, 2018 8.004 8.096 7.599 7.654 916,079 -0.32(-4.04%)
Mar 08, 2018 8.032 8.036 7.921 7.977 332,902 -0.02(-0.23%)
Mar 07, 2018 8.086 7.903 7.995 732,781 -0.02(-0.23%)
Mar 06, 2018 8.105 8.170 7.889 8.013 447,483 -0.11(-1.36%)
Mar 05, 2018 8.142 8.244 8.087 8.124 382,745 -0.09(-1.12%)
Mar 02, 2018 8.078 8.294 8.004 8.216 631,519 +0.09(+1.13%)
Mar 01, 2018 8.244 8.299 8.078 8.124 537,813 -0.16(-1.89%)
Feb 28, 2018 8.290 8.345 8.179 8.280 483,928 +0.02(+0.22%)
Feb 27, 2018 8.382 8.483 8.253 8.262 530,308 -0.09(-1.10%)
Feb 26, 2018 8.308 8.403 8.198 8.354 394,451 +0.08(+1.00%)
Feb 23, 2018 8.170 8.391 8.124 8.271 1,240,338 +0.14(+1.70%)
Feb 22, 2018 8.096 8.133 1,104,757 -0.33(-3.92%)
Feb 21, 2018 8.538 8.732 8.428 8.465 362,724 -0.09(-1.08%)
Feb 20, 2018 8.474 8.584 8.437 8.557 238,230 +0.07(+0.87%)
Feb 16, 2018 8.483 8.483 8.483 0 -0.05(-0.54%)
Feb 15, 2018 8.667 8.667 8.400 8.529 403,448 -0.14(-1.59%)
Feb 14, 2018 8.290 8.704 8.280 8.667 508,945 +0.37(+4.44%)
Feb 13, 2018 8.594 8.695 8.299 8.299 673,739 -0.37(-4.25%)
Feb 12, 2018 8.723 8.888 8.557 8.667 438,145 -0.03(-0.32%)
Feb 09, 2018 8.815 8.833 8.409 8.695 639,999 -0.05(-0.53%)
Feb 08, 2018 8.852 8.967 8.686 8.741 1,996,274 -0.07(-0.84%)
Feb 07, 2018 8.649 8.981 8.640 8.815 1,046,467 +0.09(+1.06%)
Feb 06, 2018 8.271 8.806 8.271 8.723 1,461,759 +0.35(+4.18%)
Feb 05, 2018 8.603 8.630 8.290 8.373 385,139 -0.29(-3.30%)
Feb 02, 2018 9.082 9.082 8.644 8.658 529,585 -0.45(-4.95%)
Feb 01, 2018 8.888 9.128 8.888 9.109 653,194 +0.18(+2.06%)
Jan 31, 2018 8.971 9.004 8.879 8.925 505,434 -0.03(-0.31%)
Jan 30, 2018 9.137 9.137 8.934 8.953 617,593 -0.24(-2.61%)
Jan 29, 2018 9.487 9.487 9.183 9.192 1,022,093 -0.23(-2.44%)
Jan 26, 2018 9.358 9.441 9.358 9.423 361,681 +0.08(+0.89%)
Jan 25, 2018 9.211 9.358 9.202 9.340 320,942 +0.14(+1.50%)
Jan 24, 2018 9.395 9.469 9.192 9.202 602,630 -0.18(-1.87%)
Jan 23, 2018 9.284 9.478 9.274 9.377 528,377 +0.11(+1.19%)
Jan 22, 2018 9.027 9.266 9.018 9.266 761,133 +0.26(+2.86%)
Jan 19, 2018 8.999 9.045 8.934 9.008 407,886 -0.04(-0.41%)
Jan 18, 2018 9.036 9.054 8.907 9.045 667,590 +0.01(+0.10%)
Jan 17, 2018 8.962 9.119 8.925 9.036 567,606 +0.07(+0.82%)
Jan 16, 2018 9.294 9.312 8.824 8.962 883,068 -0.36(-3.85%)
Jan 12, 2018 9.321 9.321 9.321 0 +0.10(+1.10%)
Jan 11, 2018 9.202 9.248 9.082 9.220 328,620 +0.04(+0.40%)
Jan 10, 2018 9.506 9.506 9.183 9.183 522,887 -0.32(-3.39%)
Jan 09, 2018 9.367 9.561 9.367 9.506 474,603 +0.18(+1.98%)
Jan 08, 2018 9.524 9.542 9.266 9.321 679,955 -0.21(-2.22%)
Jan 05, 2018 9.681 9.681 9.496 9.533 350,142 -0.15(-1.52%)
Jan 04, 2018 9.727 9.791 9.658 9.681 325,154 -0.05(-0.47%)
Jan 03, 2018 9.524 9.736 9.506 9.727 286,964 +0.20(+2.13%)
Jan 02, 2018 9.598 9.607 9.377 9.524 505,067 +0.00(+0.00%)
Dec 29, 2017 9.524 9.524 9.524 0 -0.04(-0.39%)
Dec 28, 2017 9.469 9.561 9.413 9.561 221,104 +0.09(+0.97%)
Dec 27, 2017 9.533 9.561 9.469 9.469 265,970 -0.05(-0.48%)
Dec 26, 2017 9.404 9.533 9.404 9.515 202,056 +0.13(+1.37%)
Dec 22, 2017 9.349 9.469 9.349 9.386 230,757 +0.03(+0.30%)
Dec 21, 2017 9.478 9.506 9.358 9.358 382,576 -0.11(-1.17%)
Dec 20, 2017 9.441 9.496 9.349 9.469 393,635 +0.08(+0.88%)
Dec 19, 2017 9.423 9.478 9.340 9.386 304,850 -0.03(-0.29%)
Dec 18, 2017 9.294 9.413 9.266 9.413 628,955 +0.21(+2.30%)
Dec 15, 2017 9.275 9.303 9.174 9.202 669,322 -0.02(-0.20%)
Dec 14, 2017 9.321 9.432 9.192 9.220 509,865 -0.13(-1.38%)
Dec 13, 2017 9.386 9.607 9.349 9.349 787,833 -0.06(-0.68%)
Dec 12, 2017 9.257 9.634 9.248 9.413 719,944 +0.19(+2.10%)
Dec 11, 2017 9.109 9.229 9.109 9.220 434,389 +0.10(+1.11%)
Dec 08, 2017 9.045 9.248 9.021 9.119 487,490 +0.12(+1.33%)
Dec 07, 2017 8.888 9.036 8.787 8.999 484,248 +0.06(+0.62%)
Dec 06, 2017 9.063 9.109 8.916 8.944 325,048 -0.13(-1.42%)
Dec 05, 2017 8.990 9.109 8.971 9.073 544,939 +0.09(+1.03%)
Dec 04, 2017 9.073 9.073 8.944 8.981 1,009,288 -0.04(-0.41%)
Dec 01, 2017 8.999 9.174 8.981 9.017 498,946 +0.00(+0.00%)
Nov 30, 2017 9.054 9.156 8.990 9.017 872,570 -0.04(-0.41%)
Nov 29, 2017 8.907 9.091 8.879 9.054 744,197 +0.17(+1.97%)
Nov 28, 2017 8.934 8.971 8.810 8.879 682,890 +0.00(+0.00%)
Nov 27, 2017 8.759 8.981 8.667 8.879 925,113 +0.04(+0.42%)
Nov 24, 2017 8.750 8.888 8.723 8.842 452,421 +0.12(+1.37%)
Nov 22, 2017 8.502 8.750 8.502 8.723 795,036 +0.27(+3.16%)
Nov 21, 2017 8.290 8.502 8.244 8.456 1,083,633 +0.15(+1.77%)
Nov 20, 2017 8.299 8.483 8.216 8.308 877,208 +0.00(+0.00%)
Nov 17, 2017 8.327 8.442 8.244 8.308 878,191 -0.05(-0.55%)
Nov 16, 2017 8.013 8.557 8.013 8.354 1,508,836 +0.41(+5.22%)
Nov 15, 2017 7.783 8.069 7.673 7.940 2,121,558 +0.06(+0.82%)
Nov 14, 2017 8.520 8.529 7.737 7.875 3,980,854 -0.72(-8.36%)
Nov 13, 2017 8.640 8.746 8.538 8.594 993,067 -0.01(-0.11%)
Nov 10, 2017 8.584 8.718 8.538 8.603 1,107,412 +0.01(+0.11%)
Nov 09, 2017 8.907 9.017 8.584 8.594 881,579 -0.37(-4.11%)
Nov 08, 2017 8.971 9.045 8.898 8.962 603,263 +0.03(+0.31%)
Nov 07, 2017 8.925 8.999 8.898 8.934 647,058 +0.04(+0.41%)
Nov 06, 2017 9.109 9.128 8.861 8.898 826,974 -0.21(-2.33%)
Nov 03, 2017 9.165 9.248 8.981 9.109 1,146,093 -0.06(-0.70%)
Nov 02, 2017 9.542 9.542 9.146 9.174 746,958 -0.34(-3.58%)
Nov 01, 2017 9.441 9.607 9.386 9.515 721,152 +0.16(+1.67%)
Oct 31, 2017 9.441 9.570 9.238 9.358 813,026 -0.06(-0.68%)
Oct 30, 2017 9.616 9.616 9.340 9.423 642,084 -0.24(-2.48%)
Oct 27, 2017 9.902 9.961 9.579 9.662 635,862 -0.24(-2.42%)
Oct 26, 2017 9.791 10.05 9.782 9.902 846,125 +0.12(+1.22%)
Oct 25, 2017 9.681 9.846 9.644 9.782 485,472 +0.05(+0.47%)
Oct 24, 2017 9.542 9.782 9.524 9.736 856,535 +0.18(+1.93%)
Oct 23, 2017 9.506 9.588 9.413 9.552 411,767 +0.03(+0.29%)
Oct 20, 2017 9.588 9.625 9.478 9.524 423,782 -0.06(-0.58%)
Oct 19, 2017 9.598 9.625 9.515 9.579 396,550 -0.02(-0.19%)
Oct 18, 2017 9.552 9.634 9.538 9.598 410,625 -0.03(-0.29%)
Oct 17, 2017 9.791 9.837 9.533 9.625 424,613 -0.21(-2.15%)
Oct 16, 2017 9.681 9.892 9.681 9.837 631,466 +0.17(+1.71%)
Oct 13, 2017 9.662 9.763 9.542 9.671 597,296 +0.02(+0.19%)
Oct 12, 2017 9.542 9.699 9.478 9.653 342,669 +0.13(+1.35%)
Oct 11, 2017 9.570 9.639 9.478 9.524 455,065 -0.04(-0.39%)
Oct 10, 2017 9.653 9.754 9.524 9.561 387,147 -0.06(-0.57%)
Oct 09, 2017 9.809 9.957 9.607 9.616 488,151 -0.17(-1.69%)
Oct 06, 2017 10.02 10.11 9.763 9.782 467,889 -0.29(-2.93%)
Oct 05, 2017 10.09 10.17 10.04 10.08 360,845 +0.04(+0.37%)
Oct 04, 2017 10.13 10.26 10.00 10.04 803,094 -0.04(-0.37%)
Oct 03, 2017 10.17 10.27 9.984 10.08 678,760 -0.07(-0.73%)
Oct 02, 2017 9.948 10.18 9.948 10.15 788,459 +0.20(+2.04%)
Sep 29, 2017 9.717 10.01 9.681 9.948 935,523 +0.26(+2.66%)
Sep 28, 2017 9.478 9.690 9.469 9.690 1,011,169 +0.23(+2.43%)
Sep 27, 2017 9.478 9.496 9.331 9.459 584,778 +0.00(+0.00%)
Sep 26, 2017 9.248 9.515 9.229 9.459 498,375 +0.20(+2.19%)
Sep 25, 2017 9.358 9.423 9.202 9.257 525,099 -0.11(-1.18%)
Sep 22, 2017 9.165 9.377 9.146 9.367 533,153 +0.19(+2.11%)
Sep 21, 2017 9.063 9.229 9.017 9.174 503,087 +0.12(+1.32%)
Sep 20, 2017 9.091 9.165 9.017 9.054 385,177 -0.04(-0.41%)
Sep 19, 2017 9.340 9.377 9.073 9.091 915,460 -0.25(-2.66%)
Sep 18, 2017 9.358 9.552 9.321 9.340 997,853 -0.03(-0.29%)
Sep 15, 2017 9.349 9.478 9.340 9.367 1,030,482 +0.01(+0.10%)
Sep 14, 2017 9.248 9.404 9.091 9.358 706,730 +0.08(+0.89%)
Sep 13, 2017 8.971 9.284 8.953 9.275 544,227 +0.30(+3.39%)
Sep 12, 2017 8.934 9.045 8.934 8.971 278,180 +0.02(+0.21%)
Sep 11, 2017 8.934 9.054 8.888 8.953 612,557 +0.06(+0.62%)
Sep 08, 2017 9.027 9.054 8.833 8.898 457,776 -0.14(-1.53%)
Sep 07, 2017 9.321 9.321 9.027 9.036 312,887 -0.22(-2.39%)
Sep 06, 2017 9.238 9.349 9.156 9.257 374,464 +0.07(+0.80%)
Sep 05, 2017 9.073 9.284 9.063 9.183 619,313 +0.12(+1.32%)
Sep 01, 2017 8.962 9.091 8.962 9.063 322,964 +0.13(+1.44%)
Aug 31, 2017 8.870 8.962 8.782 8.934 942,316 +0.06(+0.62%)
Aug 30, 2017 8.934 8.999 8.861 8.879 750,725 -0.03(-0.31%)
Aug 29, 2017 9.045 9.063 8.865 8.907 1,247,504 -0.16(-1.73%)
Aug 28, 2017 9.137 9.146 9.008 9.063 632,406 -0.05(-0.51%)
Aug 25, 2017 9.229 9.257 9.109 9.109 578,676 -0.18(-1.98%)
Aug 24, 2017 9.423 9.423 9.284 9.294 242,724 -0.11(-1.18%)
Aug 23, 2017 9.100 9.409 9.100 9.404 877,699 +0.31(+3.44%)
Aug 22, 2017 8.990 9.183 8.934 9.091 1,025,298 +0.10(+1.13%)
Aug 21, 2017 9.202 9.202 8.971 8.990 495,452 -0.21(-2.30%)
Aug 18, 2017 9.266 9.275 9.137 9.202 364,489 -0.06(-0.70%)
Aug 17, 2017 9.183 9.386 9.183 9.266 720,415 +0.05(+0.50%)
Aug 16, 2017 9.607 9.607 9.202 9.220 928,762 -0.04(-0.40%)
Aug 15, 2017 9.533 9.625 9.257 9.257 316,654 -0.27(-2.80%)
Aug 14, 2017 9.211 9.552 9.211 9.524 1,398,497 +0.38(+4.13%)
Aug 11, 2017 9.119 9.298 8.971 9.146 621,085 -0.04(-0.40%)
Aug 10, 2017 9.211 9.229 9.160 9.183 1,322,760 -0.05(-0.50%)
Aug 09, 2017 9.248 9.257 9.156 9.229 292,056 -0.02(-0.20%)
Aug 08, 2017 9.303 9.358 9.211 9.248 729,436 -0.06(-0.69%)
Aug 07, 2017 9.257 9.349 9.192 9.312 347,353 +0.00(+0.00%)
Aug 04, 2017 9.303 9.358 9.275 9.312 229,405 +0.01(+0.10%)
Aug 03, 2017 9.321 9.409 9.266 9.303 525,707 -0.02(-0.20%)
Aug 02, 2017 9.312 9.377 9.266 9.321 240,264 -0.01(-0.10%)
Aug 01, 2017 9.377 9.432 9.312 9.331 336,030 -0.04(-0.39%)
Jul 31, 2017 9.257 9.413 9.238 9.367 633,352 +0.14(+1.50%)
Jul 28, 2017 9.303 9.338 9.197 9.229 375,301 -0.07(-0.79%)
Jul 27, 2017 9.478 9.487 9.294 9.303 776,426 -0.18(-1.94%)
Jul 26, 2017 9.625 9.717 9.478 9.487 917,600 -0.14(-1.44%)
Jul 25, 2017 9.634 9.690 9.496 9.625 954,635 +0.03(+0.29%)
Jul 24, 2017 9.736 9.791 9.579 9.598 613,900 -0.16(-1.61%)
Jul 21, 2017 9.202 9.782 9.165 9.754 2,255,082 +0.55(+6.01%)
Jul 20, 2017 9.229 9.275 9.137 9.202 667,083 +0.01(+0.10%)
Jul 19, 2017 9.027 9.312 8.962 9.192 1,512,117 +0.17(+1.84%)
Jul 18, 2017 9.100 9.100 8.939 9.027 970,467 -0.08(-0.91%)
Jul 17, 2017 9.156 9.222 9.091 9.109 380,745 -0.06(-0.70%)
Jul 14, 2017 9.192 9.202 9.100 9.174 747,177 -0.02(-0.20%)
Jul 13, 2017 9.128 9.238 9.017 9.192 823,989 +0.09(+1.01%)
Jul 12, 2017 8.898 9.317 8.898 9.100 1,320,048 +0.29(+3.24%)
Jul 11, 2017 8.925 8.925 8.769 8.815 714,057 -0.10(-1.14%)
Jul 10, 2017 8.898 9.054 8.898 8.916 252,327 +0.03(+0.31%)
Jul 07, 2017 8.953 8.971 8.856 8.888 388,804 -0.03(-0.31%)
Jul 06, 2017 9.100 9.192 8.888 8.916 715,039 -0.15(-1.63%)
Jul 05, 2017 9.284 9.303 8.981 9.063 1,167,236 -0.21(-2.28%)
Jul 03, 2017 9.229 9.423 9.229 9.275 723,633 +0.07(+0.80%)
Jun 30, 2017 9.128 9.229 9.008 9.202 1,857,435 +0.07(+0.81%)
Jun 29, 2017 9.275 9.312 8.999 9.128 987,474 -0.17(-1.88%)
Jun 28, 2017 9.119 9.321 9.073 9.303 1,167,595 +0.26(+2.85%)
Jun 27, 2017 9.183 9.275 9.045 9.045 654,161 -0.17(-1.80%)
Jun 26, 2017 9.229 9.248 9.137 9.211 507,430 +0.01(+0.10%)
Jun 23, 2017 9.211 9.252 9.165 9.202 594,055 -0.04(-0.40%)
Jun 22, 2017 9.202 9.432 9.202 9.238 541,867 +0.05(+0.50%)
Jun 21, 2017 9.358 9.413 8.962 9.192 1,570,958 -0.30(-3.20%)
Jun 20, 2017 9.367 9.616 9.321 9.496 1,426,261 +0.16(+1.68%)
Jun 19, 2017 9.174 9.367 9.128 9.340 914,073 +0.15(+1.60%)
Jun 16, 2017 9.063 9.192 8.888 9.192 2,123,702 +0.13(+1.42%)
Jun 15, 2017 9.303 9.303 9.027 9.063 907,073 -0.29(-3.15%)
Jun 14, 2017 9.634 9.634 9.340 9.358 479,925 -0.22(-2.31%)
Jun 13, 2017 9.073 9.607 9.036 9.579 994,538 +0.23(+2.46%)
Jun 12, 2017 9.487 9.515 9.331 9.349 787,630 -0.17(-1.74%)
Jun 09, 2017 9.358 9.593 9.340 9.515 871,034 +0.14(+1.47%)
Jun 08, 2017 9.699 9.713 9.275 9.377 716,719 -0.36(-3.69%)
Jun 07, 2017 9.690 9.846 9.653 9.736 629,916 +0.10(+1.05%)
Jun 06, 2017 9.745 9.800 9.377 9.634 1,837,248 -0.10(-1.04%)
Jun 05, 2017 10.05 10.10 9.708 9.736 1,067,299 -0.34(-3.38%)
Jun 02, 2017 10.24 10.24 10.07 10.08 659,167 -0.15(-1.44%)
Jun 01, 2017 10.16 10.30 10.11 10.22 854,370 +0.09(+0.91%)
May 31, 2017 10.26 10.41 10.13 10.13 1,048,501 -0.13(-1.26%)
May 30, 2017 10.45 10.53 10.25 10.26 839,629 -0.23(-2.20%)
May 26, 2017 10.41 10.56 10.38 10.49 1,103,277 +0.10(+0.97%)
May 25, 2017 10.42 10.46 10.31 10.39 494,143 +0.01(+0.09%)
May 24, 2017 10.35 10.49 10.30 10.38 619,303 +0.03(+0.27%)
May 23, 2017 10.25 10.36 10.18 10.35 470,391 +0.16(+1.54%)
May 22, 2017 10.21 10.27 10.12 10.20 515,166 -0.04(-0.36%)
May 19, 2017 9.938 10.28 9.929 10.23 1,125,080 +0.32(+3.25%)
May 18, 2017 10.48 10.48 9.911 9.911 1,559,019 -0.59(-5.61%)
May 17, 2017 10.59 10.81 10.50 10.50 1,325,697 -0.20(-1.89%)
May 16, 2017 10.62 10.96 10.56 10.70 2,109,310 +0.09(+0.87%)
May 15, 2017 10.59 10.68 10.59 10.61 1,082,867 +0.02(+0.17%)
May 12, 2017 10.51 10.68 10.43 10.59 700,141 +0.06(+0.52%)
May 11, 2017 10.64 10.64 10.32 10.54 864,962 -0.10(-0.95%)
May 10, 2017 10.43 10.65 10.41 10.64 1,801,572 +0.23(+2.21%)
May 09, 2017 10.45 10.49 10.31 10.41 408,746 -0.01(-0.09%)
May 08, 2017 10.49 10.50 10.33 10.42 367,859 -0.08(-0.79%)
May 05, 2017 10.55 10.61 10.47 10.50 820,151 -0.01(-0.09%)
May 04, 2017 10.44 10.64 10.38 10.51 2,543,208 +0.05(+0.44%)
May 03, 2017 10.35 10.47 10.31 10.46 730,619 +0.09(+0.89%)
May 02, 2017 10.27 10.44 10.26 10.37 654,782 +0.08(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.